| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2006 | INR | 131.5 | 138.6 | 131.5 | 133.35 | 133.35 | +3.5 (+2.70%) | 122,078 |
| 13 Dec 2006 | INR | 125.8 | 133 | 120.15 | 129.85 | 129.85 | +5.9 (+4.76%) | 138,783 |
| 12 Dec 2006 | INR | 140.2 | 140.2 | 121 | 123.95 | 123.95 | -15.05 (-10.83%) | 116,572 |
| 11 Dec 2006 | INR | 148 | 148 | 138.05 | 139 | 139 | -5.7 (-3.94%) | 60,708 |
| 8 Dec 2006 | INR | 143.5 | 151 | 141 | 144.7 | 144.7 | +2.25 (+1.58%) | 202,195 |
| 7 Dec 2006 | INR | 148.7 | 148.9 | 141 | 142.45 | 142.45 | -4.4 (-3.00%) | 73,226 |
| 6 Dec 2006 | INR | 150.9 | 154 | 145.5 | 146.85 | 146.85 | -1.35 (-0.91%) | 172,073 |
| 5 Dec 2006 | INR | 151 | 156.45 | 147.5 | 148.2 | 148.2 | -0.7 (-0.47%) | 331,772 |
| 4 Dec 2006 | INR | 138 | 162.9 | 138 | 148.9 | 148.9 | +9.25 (+6.62%) | 490,263 |
| 1 Dec 2006 | INR | 140 | 141.5 | 139 | 139.65 | 139.65 | +1.6 (+1.16%) | 31,062 |
| 30 Nov 2006 | INR | 141.9 | 142.45 | 137.5 | 138.05 | 138.05 | -2.8 (-1.99%) | 20,316 |
| 29 Nov 2006 | INR | 141 | 147 | 140 | 140.85 | 140.85 | +1.65 (+1.19%) | 61,916 |
| 28 Nov 2006 | INR | 142 | 143 | 138.2 | 139.2 | 139.2 | -4.65 (-3.23%) | 33,497 |
| 27 Nov 2006 | INR | 146.7 | 147 | 140.05 | 143.85 | 143.85 | -1.5 (-1.03%) | 26,482 |
| 24 Nov 2006 | INR | 146 | 148 | 144.5 | 145.35 | 145.35 | -2.15 (-1.46%) | 26,041 |
| 23 Nov 2006 | INR | 150.5 | 152.5 | 145.6 | 147.5 | 147.5 | -2.15 (-1.44%) | 88,418 |
| 22 Nov 2006 | INR | 154.2 | 156.3 | 148.85 | 149.65 | 149.65 | -3.5 (-2.29%) | 43,448 |
| 21 Nov 2006 | INR | 154 | 159.9 | 151 | 153.15 | 153.15 | +0.05 (+0.03%) | 93,138 |
| 20 Nov 2006 | INR | 140 | 159 | 123 | 153.1 | 153.1 | +8.1 (+5.59%) | 231,687 |
| 17 Nov 2006 | INR | 155.1 | 156.4 | 144 | 145 | 145 | -10.85 (-6.96%) | 73,886 |
| 16 Nov 2006 | INR | 156.5 | 160.95 | 154 | 155.85 | 155.85 | -0.35 (-0.22%) | 78,822 |
| 15 Nov 2006 | INR | 164 | 165.85 | 154.55 | 156.2 | 156.2 | -8.1 (-4.93%) | 114,315 |
| 14 Nov 2006 | INR | 171 | 171.95 | 163.5 | 164.3 | 164.3 | -4.55 (-2.69%) | 38,915 |
| 13 Nov 2006 | INR | 176 | 177 | 168.2 | 168.85 | 168.85 | -4.3 (-2.48%) | 78,738 |
| 10 Nov 2006 | INR | 181.9 | 181.9 | 172.25 | 173.15 | 173.15 | -7.45 (-4.13%) | 48,344 |
| 9 Nov 2006 | INR | 182.5 | 189.9 | 179.15 | 180.6 | 180.6 | -0.2 (-0.11%) | 107,132 |
| 8 Nov 2006 | INR | 180.2 | 185 | 176.55 | 180.8 | 180.8 | +2.1 (+1.18%) | 77,898 |
| 7 Nov 2006 | INR | 182 | 183.5 | 178.05 | 178.7 | 178.7 | -1.6 (-0.89%) | 29,483 |
| 6 Nov 2006 | INR | 182.5 | 184.9 | 180 | 180.3 | 180.3 | -1.3 (-0.72%) | 29,134 |
| 3 Nov 2006 | INR | 184.75 | 186.35 | 180.3 | 181.6 | 181.6 | -3.05 (-1.65%) | 32,936 |
